CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

77.10
-0.90
(-1.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		1.50 1.96% 131,600 -16,800 -1.3
75.80
78
78
2 tháng
(2024-09-23) 		3.10 4.14% 364,000 -76,500 -5.7
74
78
78
3 tháng
(2024-08-23) 		2.70 3.59% 487,600 -34,300 -2.6
73.10
78
78
6 tháng
(2024-05-27) 		6.12 8.51% 1,240,300 -106,100 -8.0
70.84
78
78
12 tháng
(2023-11-27) 		23.05 41.95% 3,446,800 -28,700 -2.9
54.95
78
78
24 tháng
(2022-12-02) 		39.73 103.82% 10,196,500 759,500 45.9
37.41
78
78
36 tháng
(2021-12-07) 		33.31 74.53% 14,952,000 -28,429 1.5
34.31
78
78
60 tháng
(2019-12-18) 		53.99 224.82% 40,160,360 201,111 19.8
18.12
78
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
34.72
 5,000 34.72 34.84 34.31 0 4,400 -0.2
18/11/2022
34.72
 25,800 34.72 34.96 34.47 13,100 20,600 -0.3
17/11/2022
34.72
 23,300 34.31 34.88 34.72 2,500 13,900 -0.5
16/11/2022
34.31
 15,600 35.00 35.00 32.67 200 6,800 -0.3
15/11/2022
35.00
 20,600 35.86 36.06 33.37 5,300 1,100 0.2
14/11/2022
35.86
 9,400 37.58 37.58 35.37 201 2,600 -0.1
11/11/2022
37.58
 4,400 37.86 37.86 36.76 100 0 0.0
10/11/2022
37.86
 6,900 38.80 38.80 37.58 0 2,200 -0.1
09/11/2022
38.80
 12,900 38.84 40.84 38.39 200 6,900 -0.3
08/11/2022
38.84
 1,400 39.09 40.76 38.84 100 200 -0.0
07/11/2022
39.09
 11,400 39.62 39.62 38.80 100 3,900 -0.2
04/11/2022
39.62
 4,000 40.43 40.43 39.45 100 600 -0.0
03/11/2022
40.43
 100 40.52 40.52 40.43 0 0 -0.0
02/11/2022
40.52
 1,500 40.11 40.72 40.43 0 200 -0.0
01/11/2022
40.11
 4,100 39.94 42.07 39.54 0 0 0.0
31/10/2022
39.94
 1,600 40.27 40.43 39.62 300 0 0.0
28/10/2022
40.27
 1,800 40.43 40.43 40.27 0 0 0.0
27/10/2022
40.43
 6,100 40.15 40.60 39.29 0 0 0
26/10/2022
40.15
 1,100 39.78 40.76 39.37 200 0 0.0
25/10/2022
39.78
 4,800 40.76 40.76 38.72 0 200 -0.0
24/10/2022
40.76
 3,400 40.92 40.92 39.70 2,300 0 0.1
21/10/2022
40.92
 1,500 41.09 41.09 40.43 0 0 0
20/10/2022
41.09
 2,900 41.01 41.09 39.62 200 0 0.0
19/10/2022
41.01
 4,300 41.17 41.25 40.84 0 0 0
18/10/2022
41.17
 5,000 39.62 41.58 40.84 200 1,300 -0.1
17/10/2022
39.62
 5,300 40.43 40.84 39.62 2,900 0 0.1
14/10/2022
40.43
 3,400 40.80 40.80 39.29 0 0 0.0
13/10/2022
40.80
 21,400 39.78 40.80 40.03 100 0 0.0
12/10/2022
39.78
 4,600 38.72 39.78 39.21 100 0 0.0
11/10/2022
38.72
 11,500 39.86 40.19 38.72 0 1,000 -0.0
10/10/2022
39.86
 6,000 40.43 41.50 39.13 300 100 0.0
07/10/2022
40.43
 7,000 41.01 41.17 40.11 1,200 0 0.1
06/10/2022
41.01
 11,000 41.58 41.58 38.68 100 0 0.0
05/10/2022
41.58
 4,600 41.25 41.66 40.84 100 700 -0.0
04/10/2022
41.25
 7,000 41.66 41.66 41.09 0 1,300 -0.1
03/10/2022
41.66
 4,100 41.99 41.99 41.09 2,200 1,100 0.1
30/09/2022
41.99
 12,600 41.99 41.99 40.52 1,600 0 0.1
29/09/2022
41.99
 1,300 41.33 42.31 41.99 0 0 0.0
28/09/2022
41.33
 8,900 42.07 42.07 41.01 100 0 0.0
27/09/2022
42.07
 2,000 41.58 42.39 40.92 500 100 0.0
26/09/2022
41.58
 6,200 41.99 41.99 41.17 0 0 -0.0
23/09/2022
41.99
 300 41.99 41.99 41.99 0 0 -0.0
22/09/2022
41.99
 5,100 41.99 41.99 41.66 0 120 -0.0
21/09/2022
41.99
 2,900 41.66 42.39 41.66 300 0 0.0
20/09/2022
41.66
 19,600 42.48 42.48 40.84 100 9,000 -0.5
19/09/2022
42.48
 9,000 42.48 42.48 42.07 0 100 -0.0
16/09/2022
42.48
 3,400 42.56 42.56 41.74 400 0 0.0
15/09/2022
42.56
 800 42.56 42.56 42.15 100 0 0.0
14/09/2022
42.56
 5,400 42.48 42.72 42.48 100 0 0.5
13/09/2022
42.48
 13,000 42.48 42.48 41.74 0 0 0.5
12/09/2022
42.48
 3,400 42.56 42.56 42.15 0 40 0.5
09/09/2022
42.56
 11,500 42.39 42.72 41.66 8,900 0 0.5
08/09/2022
42.39
 7,000 42.15 42.48 41.33 300 0 0.0
07/09/2022
42.15
 4,000 42.31 42.80 42.15 100 0 0.0
06/09/2022
42.31
 45,300 42.80 42.80 41.82 0 40,400 -2.1
05/09/2022
42.80
 900 42.97 42.97 42.07 0 100 -0.0
31/08/2022
42.97
 23,200 42.39 44.93 41.82 15,700 0 0.8
30/08/2022
42.39
 3,900 42.56 42.56 41.66 300 0 0.0
29/08/2022
42.56
 13,000 42.39 42.72 41.74 1,000 0 0.1
26/08/2022
42.39
 21,900 42.48 42.64 41.66 1,100 14,000 -0.7
25/08/2022
42.48
 11,900 42.39 42.56 42.39 1,100 0 0.1
24/08/2022
42.39
 10,200 42.07 42.88 42.23 100 0 0.0
23/08/2022
42.07
 2,400 42.39 42.39 42.07 0 0 0.0
22/08/2022
42.39
 2,500 42.31 42.64 42.39 700 0 0.0
19/08/2022
42.31
 25,700 42.15 42.72 41.66 1,100 13,800 -0.7
18/08/2022
42.15
 7,100 42.39 42.48 42.15 3,300 2,400 0.0
17/08/2022
42.39
 10,200 42.31 42.56 41.99 200 0 0.0
16/08/2022
42.31
 13,300 41.99 42.48 42.07 200 0 0.0
15/08/2022
41.99
 54,200 42.72 43.05 41.82 800 18,300 -0.9
12/08/2022
42.72
 7,600 42.56 42.88 42.48 700 0 0.0
11/08/2022
42.56
 11,900 42.88 43.21 42.48 0 800 -0.0
10/08/2022
42.88
 16,800 42.72 43.29 42.56 900 11,900 -0.6
09/08/2022
42.72
 18,600 42.97 42.97 42.48 2,500 13,900 -0.6
08/08/2022
42.97
 4,800 43.21 43.21 42.56 1,300 2,800 -0.1
05/08/2022
43.21
 1,700 43.21 43.46 42.48 200 600 -0.0
04/08/2022
43.21
 4,200 42.56 43.70 42.48 200 800 -0.0
03/08/2022
42.56
 6,100 43.62 43.62 42.56 0 4,900 -0.3
02/08/2022
43.62
 7,800 44.27 44.27 42.15 3,100 1,700 0.1
01/08/2022
44.27
 13,400 42.56 45.50 42.56 11,000 0 0.6
29/07/2022
42.56
 8,300 42.88 42.88 42.15 4,400 2,800 0.1
28/07/2022
42.88
 5,800 42.39 42.88 42.15 5,400 0 0.3
27/07/2022
42.39
 1,800 41.74 42.39 41.66 1,700 0 0.1
26/07/2022
41.74
 8,500 42.31 42.31 41.66 0 7,000 -0.4
25/07/2022
42.31
 8,100 42.48 42.48 41.82 1,000 2,500 -0.1
22/07/2022
42.48
 10,500 42.72 42.97 42.48 200 0 -0.2
21/07/2022
42.72
 19,700 42.80 42.97 42.64 0 11,800 -0.6
20/07/2022
42.80
 19,900 41.90 43.70 42.15 2,300 0 0.1
19/07/2022
41.90
 2,900 42.07 42.07 41.82 100 500 -0.0
18/07/2022
42.07
 2,200 41.66 42.07 41.66 1,400 0 0.1
15/07/2022
41.66
 5,500 41.90 41.90 41.17 1,100 0 0.1
14/07/2022
41.90
 6,500 42.15 42.15 41.74 0 0 0.0
13/07/2022
42.15
 5,900 42.07 42.48 41.66 100 0 0.0
12/07/2022
42.07
 2,400 41.66 42.39 41.66 200 0 0.0
11/07/2022
41.66
 6,600 41.74 41.74 41.09 200 0 0.0
08/07/2022
41.74
 2,700 41.66 42.07 41.66 33,000 20,500 0.0
07/07/2022
41.66
 3,800 41.09 41.74 41.25 1,500 0 0.1
06/07/2022
41.09
 5,000 42.07 42.31 41.09 800 1,900 -0.1
05/07/2022
42.07
 7,100 42.23 42.23 41.09 1,100 3,000 -0.1
04/07/2022
42.23
 3,900 41.82 42.72 41.66 3,300 0 0.2
01/07/2022
41.82
 4,400 42.39 42.39 41.82 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |